股票概览
22.62
-5.91%
-1.42
23.98
开盘价
23.98
最高价
22.56
最低价
63,387
成交量
数据更新至: 2025-02-28
技术指标
24.23
MA5 (5日均线)
24.16
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 23.98 | 23.98 | 22.56 | 22.62 | -5.91% | 63,387 | 147,071,225 |
| 2025-02-27 | 24.49 | 24.65 | 23.47 | 24.04 | -1.96% | 65,701 | 157,395,426 |
| 2025-02-26 | 24.8 | 24.88 | 24.23 | 24.52 | -0.93% | 57,282 | 139,990,917 |
| 2025-02-25 | 24.83 | 25.19 | 24.44 | 24.75 | -1.9% | 75,016 | 185,854,241 |
| 2025-02-24 | 25.22 | 25.81 | 24.38 | 25.23 | +0.08% | 94,368 | 236,856,972 |
| 2025-02-21 | 24.35 | 25.35 | 24.2 | 25.21 | +3.32% | 101,142 | 250,805,295 |
| 2025-02-20 | 24 | 24.77 | 23.9 | 24.4 | +1.46% | 78,672 | 191,749,618 |
| 2025-02-19 | 22.95 | 24.45 | 22.86 | 24.05 | +4.75% | 72,211 | 171,907,631 |
| 2025-02-18 | 23.9 | 23.99 | 22.75 | 22.96 | -3.73% | 61,598 | 144,236,982 |
| 2025-02-17 | 24.09 | 24.35 | 23.67 | 23.85 | -1.04% | 75,460 | 181,062,644 |
| 2025-02-14 | 23.99 | 24.55 | 23.78 | 24.1 | +0.75% | 64,655 | 155,787,422 |
| 2025-02-13 | 24.41 | 24.62 | 23.76 | 23.92 | -1.97% | 74,698 | 179,883,512 |
| 2025-02-12 | 24 | 24.59 | 24 | 24.4 | +0.74% | 64,348 | 156,866,062 |
| 2025-02-11 | 24.04 | 24.78 | 23.8 | 24.22 | +0.37% | 84,624 | 205,070,923 |
| 2025-02-10 | 23.71 | 24.17 | 23.71 | 24.13 | +1.99% | 78,326 | 187,677,204 |
| 2025-02-07 | 23.42 | 23.99 | 23.29 | 23.66 | +1.02% | 100,300 | 237,523,451 |
| 2025-02-06 | 22.85 | 23.45 | 22.5 | 23.42 | +2% | 82,181 | 190,495,987 |
| 2025-02-05 | 23.16 | 23.16 | 22.3 | 22.96 | +0.13% | 80,510 | 183,627,950 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：